DOCU - DocuSign, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU230609C000385002023-05-31 3:46PM EDT38.5017.9018.6519.100.00--1300.00%
DOCU230609C000395002023-06-06 9:32AM EDT39.5017.7517.6018.000.00-12253.13%
DOCU230609C000400002023-06-05 9:30AM EDT40.0016.9617.0517.700.00-16275.78%
DOCU230609C000410002023-06-05 1:51PM EDT41.0016.1016.1516.650.00-11267.19%
DOCU230609C000420002023-06-06 10:14AM EDT42.0015.9515.1515.550.00-55235.55%
DOCU230609C000425002023-05-31 12:52PM EDT42.5013.3014.6515.200.00--2249.22%
DOCU230609C000430002023-06-06 9:35AM EDT43.0014.1014.2514.750.00-19258.20%
DOCU230609C000435002023-06-01 3:16PM EDT43.5014.5013.7514.100.00--1233.20%
DOCU230609C000440002023-06-06 10:24AM EDT44.0016.0513.1513.55+1.80+12.63%12205.47%
DOCU230609C000450002023-06-05 2:46PM EDT45.0012.3012.3012.650.00-48219.92%
DOCU230609C000455002023-05-31 9:37AM EDT45.5010.8511.8012.150.00--1211.72%
DOCU230609C000460002023-06-06 10:25AM EDT46.0012.3011.2011.700.00-113198.83%
DOCU230609C000465002023-06-05 10:45AM EDT46.5010.9010.9011.300.00-22216.41%
DOCU230609C000470002023-06-05 1:42PM EDT47.0013.4510.5010.90+3.25+31.86%125222.07%
DOCU230609C000475002023-06-05 10:45AM EDT47.5010.059.9510.350.00-12206.45%
DOCU230609C000480002023-06-06 2:50PM EDT48.0011.309.6510.000.00-921219.53%
DOCU230609C000485002023-06-06 9:50AM EDT48.5010.009.359.550.00-14224.02%
DOCU230609C000490002023-06-07 9:44AM EDT49.0011.708.809.25+1.60+15.84%156222.07%
DOCU230609C000495002023-06-07 10:25AM EDT49.5010.738.458.75+1.63+17.91%110219.53%
DOCU230609C000500002023-06-07 2:13PM EDT50.008.508.108.35-0.85-9.09%20219220.90%
DOCU230609C000510002023-06-07 2:44PM EDT51.007.837.457.60-1.19-13.19%4159225.20%
DOCU230609C000520002023-06-07 12:13PM EDT52.008.006.756.95-0.15-1.84%17151227.54%
DOCU230609C000530002023-06-07 3:57PM EDT53.006.166.106.25-1.31-17.54%58130226.95%
DOCU230609C000540002023-06-07 3:39PM EDT54.005.505.505.65-1.33-19.47%114162228.52%
DOCU230609C000550002023-06-07 3:49PM EDT55.004.954.955.05-1.25-20.16%111451228.81%
DOCU230609C000560002023-06-07 3:52PM EDT56.004.454.404.55-0.95-17.59%41816229.69%
DOCU230609C000570002023-06-07 3:52PM EDT57.004.003.954.05-1.10-21.57%180885230.86%
DOCU230609C000580002023-06-07 3:58PM EDT58.003.553.503.55-1.03-22.49%538966229.69%
DOCU230609C000590002023-06-07 3:57PM EDT59.003.153.053.20-0.89-22.03%201717230.57%
DOCU230609C000600002023-06-07 3:58PM EDT60.002.772.752.80-0.85-23.48%1,1352,016232.23%
DOCU230609C000610002023-06-07 3:59PM EDT61.002.412.362.48-0.78-24.45%335820231.25%
DOCU230609C000620002023-06-07 3:59PM EDT62.002.152.102.16-0.66-23.49%456836232.32%
DOCU230609C000630002023-06-07 3:59PM EDT63.001.871.801.88-0.57-23.36%275741231.25%
DOCU230609C000640002023-06-07 3:59PM EDT64.001.611.581.63-0.52-24.41%875300231.93%
DOCU230609C000650002023-06-07 3:57PM EDT65.001.361.321.40-0.50-26.88%1,1651,460229.88%
DOCU230609C000660002023-06-07 3:55PM EDT66.001.151.131.18-0.42-26.75%128328228.71%
DOCU230609C000670002023-06-07 3:58PM EDT67.000.950.951.03-0.40-29.63%2351,062228.71%
DOCU230609C000680002023-06-07 3:59PM EDT68.000.840.820.88-0.32-27.59%144282229.10%
DOCU230609C000690002023-06-07 3:58PM EDT69.000.750.690.75-0.23-23.47%150329228.71%
DOCU230609C000700002023-06-07 3:59PM EDT70.000.630.610.64-0.25-28.41%1,0111,437230.27%
DOCU230609C000710002023-06-07 3:44PM EDT71.000.510.490.54-0.24-32.00%5067228.52%
DOCU230609C000720002023-06-07 3:55PM EDT72.000.440.410.46-0.21-32.31%340795228.52%
DOCU230609C000730002023-06-07 3:00PM EDT73.000.410.360.38-0.14-25.45%70126229.10%
DOCU230609C000740002023-06-07 3:43PM EDT74.000.300.280.32-0.18-37.50%114154227.34%
DOCU230609C000750002023-06-07 3:58PM EDT75.000.250.240.27-0.12-32.43%607752228.13%
DOCU230609C000800002023-06-07 3:59PM EDT80.000.090.080.12-0.07-43.75%1,7761,419228.13%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU230609P000350002023-06-07 1:50PM EDT35.000.020.000.02+0.01+100.00%52,615250.00%
DOCU230609P000365002023-06-06 12:13PM EDT36.500.020.000.020.00-21,688231.25%
DOCU230609P000375002023-06-07 3:58PM EDT37.500.010.000.01-0.01-50.00%481728200.00%
DOCU230609P000380002023-06-07 3:46PM EDT38.000.020.000.020.00-2372,866212.50%
DOCU230609P000385002023-06-07 3:30PM EDT38.500.030.010.03+0.02+200.00%5759221.88%
DOCU230609P000390002023-06-07 3:29PM EDT39.000.040.010.04+0.02+100.00%541,051221.88%
DOCU230609P000395002023-06-07 3:41PM EDT39.500.040.020.04+0.01+33.33%75795218.75%
DOCU230609P000400002023-06-07 3:56PM EDT40.000.040.020.04+0.02+100.00%2,844957212.50%
DOCU230609P000405002023-06-07 3:42PM EDT40.500.060.030.05+0.01+20.00%46931214.06%
DOCU230609P000410002023-06-07 3:46PM EDT41.000.060.040.06+0.03+100.00%43231214.06%
DOCU230609P000415002023-06-07 1:42PM EDT41.500.070.040.08+0.04+133.33%64104214.06%
DOCU230609P000420002023-06-07 3:47PM EDT42.000.080.060.08+0.04+100.00%690438211.72%
DOCU230609P000425002023-06-07 3:58PM EDT42.500.100.070.09+0.05+100.00%1,494783209.38%
DOCU230609P000430002023-06-07 3:44PM EDT43.000.120.090.11+0.06+100.00%83740210.16%
DOCU230609P000435002023-06-07 3:42PM EDT43.500.140.110.15+0.08+133.33%121346212.89%
DOCU230609P000440002023-06-07 3:59PM EDT44.000.140.130.15+0.06+75.00%274220208.59%
DOCU230609P000445002023-06-07 3:59PM EDT44.500.180.160.18+0.08+80.00%48214208.98%
DOCU230609P000450002023-06-07 3:57PM EDT45.000.210.200.21+0.10+90.91%1,0151,070209.38%
DOCU230609P000455002023-06-07 3:45PM EDT45.500.270.230.25+0.14+107.69%5396208.98%
DOCU230609P000460002023-06-07 3:57PM EDT46.000.310.280.31+0.15+93.75%887913210.94%
DOCU230609P000465002023-06-07 3:59PM EDT46.500.340.330.36+0.14+70.00%1352,658210.94%
DOCU230609P000470002023-06-07 3:58PM EDT47.000.410.380.42+0.17+70.83%229331210.94%
DOCU230609P000475002023-06-07 3:45PM EDT47.500.500.450.48+0.21+72.41%180276211.33%
DOCU230609P000480002023-06-07 3:55PM EDT48.000.560.520.58+0.24+75.00%291769212.89%
DOCU230609P000485002023-06-07 3:54PM EDT48.500.660.620.67+0.26+65.00%6299214.84%
DOCU230609P000490002023-06-07 3:59PM EDT49.000.740.720.76+0.26+54.17%254240215.43%
DOCU230609P000495002023-06-07 3:48PM EDT49.500.860.820.87+0.30+53.57%65155216.21%
DOCU230609P000500002023-06-07 3:58PM EDT50.000.970.950.98+0.33+51.56%1,9262,655217.38%
DOCU230609P000510002023-06-07 3:57PM EDT51.001.211.201.26+0.41+51.25%295873219.14%
DOCU230609P000520002023-06-07 3:59PM EDT52.001.501.501.57+0.45+42.86%3991,382220.61%
DOCU230609P000530002023-06-07 3:54PM EDT53.001.851.831.93+0.51+38.06%514613221.78%
DOCU230609P000540002023-06-07 3:57PM EDT54.002.302.222.32+0.62+36.90%220586222.95%
DOCU230609P000550002023-06-07 3:59PM EDT55.002.712.712.75+0.64+30.92%6921,058225.78%
DOCU230609P000560002023-06-07 3:49PM EDT56.003.213.153.25+0.71+28.40%931,053226.27%
DOCU230609P000570002023-06-07 3:57PM EDT57.003.713.653.75+0.69+22.85%216662226.17%
DOCU230609P000580002023-06-07 3:54PM EDT58.004.254.204.30+0.90+26.87%1171,512226.37%
DOCU230609P000590002023-06-07 3:57PM EDT59.004.854.804.90+0.99+25.65%197270227.34%
DOCU230609P000600002023-06-07 3:57PM EDT60.005.465.405.55+1.04+23.53%195301227.34%
DOCU230609P000610002023-06-07 1:50PM EDT61.005.856.056.20+0.85+17.00%76181226.66%
DOCU230609P000620002023-06-07 2:38PM EDT62.006.456.706.90+0.85+15.18%1258225.29%
DOCU230609P000630002023-06-07 2:02PM EDT63.007.157.457.65+0.90+14.40%4125226.66%
DOCU230609P000640002023-06-07 2:07PM EDT64.007.858.208.40+0.20+2.61%427225.98%
DOCU230609P000650002023-06-07 1:18PM EDT65.008.608.959.15+0.84+10.82%1934223.14%
DOCU230609P000660002023-06-01 2:37PM EDT66.009.709.7510.000.00--8223.83%
DOCU230609P000670002023-06-07 12:37PM EDT67.009.9310.6010.80+0.03+0.30%43222.66%
DOCU230609P000690002023-06-07 2:02PM EDT69.0011.9812.3012.70+0.88+7.93%530228.71%